Rithm Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	12.15	12.62	12.07	12.62	12.62	2.45%	13,040
Sep 16, 2025	12.39	12.39	12.30	12.32	12.32	-0.73%	4,329
Sep 15, 2025	12.44	12.44	12.36	12.41	12.41	0.19%	2,734
Sep 12, 2025	12.50	12.53	12.38	12.39	12.39	-1.70%	2,806
Sep 11, 2025	12.57	12.65	12.54	12.60	12.60	0.99%	1,077
Sep 10, 2025	12.60	12.60	12.44	12.48	12.48	-0.29%	1,616
Sep 9, 2025	12.45	12.53	12.41	12.51	12.51	-0.14%	325
Sep 8, 2025	12.60	12.63	12.53	12.53	12.53	-0.40%	3,851
Sep 5, 2025	12.64	12.72	12.53	12.58	12.58	0.88%	2,350
Sep 4, 2025	12.40	12.62	12.22	12.47	12.47	1.30%	885
Sep 3, 2025	12.27	12.38	12.27	12.31	12.31	1.07%	3,151
Sep 2, 2025	12.26	12.31	12.14	12.18	12.18	-1.54%	5,680
Aug 29, 2025	12.25	12.37	12.25	12.37	12.37	0.82%	429
Aug 28, 2025	12.39	12.39	12.25	12.27	12.27	-0.97%	1,246
Aug 27, 2025	12.43	12.50	12.38	12.39	12.39	-1.28%	3,520
Aug 26, 2025	12.50	12.55	12.45	12.55	12.55	-	1,573
Aug 25, 2025	12.55	12.61	12.50	12.55	12.55	0.07%	5,912
Aug 22, 2025	12.23	12.55	12.23	12.54	12.54	2.58%	5,639
Aug 21, 2025	12.36	12.36	12.23	12.23	12.23	-0.68%	1,924
Aug 20, 2025	12.34	12.38	12.30	12.31	12.31	0.15%	3,480
Aug 19, 2025	12.25	12.35	12.23	12.29	12.29	0.13%	1,688
Aug 18, 2025	12.30	12.31	12.26	12.28	12.28	-0.28%	3,043
Aug 15, 2025	12.38	12.39	12.31	12.31	12.31	-0.09%	1,621
Aug 14, 2025	12.32	12.32	12.13	12.32	12.32	0.65%	1,027
Aug 13, 2025	12.36	12.38	12.20	12.24	12.24	-0.95%	7,085
Aug 12, 2025	12.31	12.42	12.30	12.36	12.36	0.39%	4,951
Aug 11, 2025	12.35	12.41	12.28	12.31	12.31	0.21%	2,912
Aug 8, 2025	12.25	12.30	12.21	12.29	12.29	0.79%	5,860
Aug 7, 2025	12.19	12.24	12.16	12.19	12.19	0.41%	2,775
Aug 6, 2025	12.25	12.43	12.13	12.14	12.14	-0.83%	1,455
Aug 5, 2025	12.25	12.38	12.16	12.24	12.24	0.42%	892
Aug 4, 2025	12.15	12.24	12.14	12.19	12.19	1.82%	3,125
Aug 1, 2025	11.96	12.10	11.95	11.97	11.97	-0.99%	2,738
Jul 31, 2025	12.26	12.26	11.99	12.09	12.09	-2.49%	8,855
Jul 30, 2025	12.41	12.43	12.33	12.40	12.40	0.61%	2,203
Jul 29, 2025	12.33	12.33	12.21	12.33	12.33	1.11%	2,501
Jul 28, 2025	12.27	12.55	12.04	12.19	12.19	0.62%	10,657
Jul 25, 2025	12.20	12.20	12.07	12.12	12.12	-1.17%	1,572
Jul 24, 2025	12.28	12.31	12.21	12.26	12.26	0.16%	989
Jul 23, 2025	12.22	12.28	12.19	12.24	12.24	0.56%	2,692
Jul 22, 2025	12.02	12.18	12.01	12.17	12.17	0.88%	1,616
Jul 21, 2025	12.00	12.09	11.98	12.07	12.07	1.40%	5,008
Jul 18, 2025	11.95	11.99	11.87	11.90	11.90	-0.30%	2,041
Jul 17, 2025	11.84	12.09	11.84	11.94	11.94	1.24%	4,052
Jul 16, 2025	11.77	11.83	11.73	11.79	11.79	0.77%	1,203
Jul 15, 2025	11.77	11.78	11.70	11.70	11.70	0.15%	1,730
Jul 14, 2025	11.70	11.75	11.66	11.68	11.68	0.22%	2,621
Jul 11, 2025	11.68	11.74	11.62	11.66	11.66	-0.88%	3,314
Jul 10, 2025	11.67	11.77	11.67	11.76	11.76	0.76%	2,498
Jul 9, 2025	11.71	11.76	11.67	11.67	11.67	-0.42%	799